Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.08 | 19.23 | 19.07 | 19.14 | 45,322 | +0.07(+0.37%) |
Jan 30, 2017 | 19.15 | 19.15 | 18.97 | 19.07 | 81,249 | -0.22(-1.14%) |
Jan 27, 2017 | 19.38 | 19.38 | 19.19 | 19.29 | 30,259 | -0.08(-0.41%) |
Jan 26, 2017 | 19.48 | 19.49 | 19.28 | 19.37 | 64,090 | -0.12(-0.62%) |
Jan 25, 2017 | 19.30 | 19.51 | 19.30 | 19.49 | 77,525 | +0.12(+0.62%) |
Jan 24, 2017 | 19.61 | 19.61 | 19.31 | 19.37 | 45,451 | -0.28(-1.42%) |
Jan 23, 2017 | 19.63 | 19.65 | 19.55 | 19.65 | 34,450 | +0.00(+0.00%) |
Jan 20, 2017 | 19.50 | 19.65 | 19.50 | 19.65 | 65,371 | +0.17(+0.87%) |
Jan 19, 2017 | 19.38 | 19.53 | 19.33 | 19.48 | 43,865 | +0.05(+0.26%) |
Jan 18, 2017 | 19.37 | 19.55 | 19.37 | 19.43 | 143,684 | -0.02(-0.10%) |
Jan 17, 2017 | 19.27 | 19.48 | 19.27 | 19.45 | 146,381 | +0.31(+1.62%) |
Jan 13, 2017 | 19.14 | 19.14 | 19.14 | 0 | +0.03(+0.16%) | |
Jan 12, 2017 | 19.00 | 19.17 | 18.90 | 19.11 | 140,487 | +0.05(+0.26%) |
Jan 11, 2017 | 19.07 | 19.09 | 18.84 | 19.06 | 44,630 | -0.06(-0.31%) |
Jan 10, 2017 | 19.11 | 19.15 | 19.06 | 19.12 | 25,775 | -0.07(-0.36%) |
Jan 09, 2017 | 19.07 | 19.21 | 19.00 | 19.19 | 65,181 | +0.07(+0.37%) |
Jan 06, 2017 | 19.22 | 19.22 | 19.03 | 19.12 | 32,425 | -0.10(-0.52%) |
Jan 05, 2017 | 19.16 | 19.29 | 19.11 | 19.22 | 74,720 | +0.05(+0.26%) |
Jan 04, 2017 | 19.04 | 19.17 | 18.94 | 19.17 | 103,673 | +0.24(+1.27%) |
Jan 03, 2017 | 18.80 | 19.06 | 18.80 | 18.93 | 110,972 | +0.22(+1.18%) |
Dec 30, 2016 | 18.71 | 18.71 | 18.71 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 18.70 | 18.76 | 18.60 | 18.72 | 67,399 | +0.07(+0.38%) |
Dec 28, 2016 | 18.83 | 18.91 | 18.61 | 18.65 | 58,888 | -0.29(-1.53%) |
Dec 27, 2016 | 18.71 | 19.02 | 18.71 | 18.94 | 61,231 | +0.37(+1.99%) |
Dec 23, 2016 | 18.57 | 18.57 | 18.57 | 0 | -0.06(-0.30%) | |
Dec 22, 2016 | 18.58 | 18.64 | 18.56 | 18.63 | 49,223 | -0.01(-0.08%) |
Dec 21, 2016 | 18.76 | 18.81 | 18.62 | 18.64 | 53,584 | -0.14(-0.75%) |
Dec 20, 2016 | 18.85 | 18.91 | 18.77 | 18.78 | 121,199 | -0.16(-0.84%) |
Dec 19, 2016 | 19.00 | 19.02 | 18.84 | 18.94 | 47,466 | -0.19(-0.99%) |
Dec 16, 2016 | 19.16 | 19.16 | 18.95 | 19.13 | 61,821 | +0.07(+0.37%) |
Dec 15, 2016 | 19.25 | 19.39 | 19.06 | 19.06 | 115,161 | -0.26(-1.35%) |
Dec 14, 2016 | 19.25 | 19.35 | 19.18 | 19.32 | 52,796 | -0.01(-0.05%) |
Dec 13, 2016 | 19.22 | 19.47 | 19.22 | 19.33 | 81,842 | +0.07(+0.36%) |
Dec 12, 2016 | 19.14 | 19.28 | 19.10 | 19.26 | 60,706 | +0.09(+0.47%) |
Dec 09, 2016 | 19.05 | 19.20 | 18.85 | 19.17 | 112,848 | +0.18(+0.95%) |
Dec 08, 2016 | 19.17 | 19.27 | 18.81 | 18.99 | 113,309 | -0.19(-0.99%) |
Dec 07, 2016 | 19.18 | 19.24 | 19.09 | 19.18 | 64,137 | -0.05(-0.26%) |
Dec 06, 2016 | 19.26 | 19.48 | 19.22 | 19.23 | 82,878 | +0.03(+0.16%) |
Dec 05, 2016 | 18.74 | 19.26 | 18.74 | 19.20 | 187,400 | +0.55(+2.95%) |
Dec 02, 2016 | 18.55 | 18.66 | 18.48 | 18.65 | 62,343 | +0.20(+1.08%) |
Dec 01, 2016 | 18.74 | 18.75 | 18.42 | 18.45 | 288,563 | -0.29(-1.55%) |
Nov 30, 2016 | 18.75 | 18.95 | 18.72 | 18.74 | 36,394 | +0.02(+0.11%) |
Nov 29, 2016 | 19.10 | 19.10 | 18.72 | 18.72 | 123,404 | -0.49(-2.55%) |
Nov 28, 2016 | 19.20 | 19.34 | 19.12 | 19.21 | 21,751 | -0.02(-0.10%) |
Nov 25, 2016 | 19.26 | 19.26 | 19.16 | 19.23 | 9,467 | -0.03(-0.16%) |
Nov 23, 2016 | 19.26 | 19.26 | 19.26 | 0 | +0.02(+0.10%) | |
Nov 22, 2016 | 19.08 | 19.27 | 19.08 | 19.24 | 95,401 | +0.05(+0.26%) |
Nov 21, 2016 | 19.00 | 19.20 | 18.95 | 19.19 | 208,690 | +0.23(+1.19%) |
Nov 18, 2016 | 18.78 | 18.98 | 18.78 | 18.96 | 75,272 | +0.20(+1.09%) |
Nov 17, 2016 | 18.63 | 18.81 | 18.58 | 18.76 | 22,614 | +0.10(+0.54%) |
Nov 16, 2016 | 18.85 | 18.85 | 18.63 | 18.66 | 41,954 | -0.12(-0.64%) |
Nov 15, 2016 | 18.64 | 18.80 | 18.60 | 18.78 | 30,157 | +0.18(+0.97%) |
Nov 14, 2016 | 18.65 | 18.69 | 18.52 | 18.60 | 125,536 | -0.16(-0.85%) |
Nov 11, 2016 | 18.80 | 18.84 | 18.69 | 18.76 | 60,032 | -0.09(-0.48%) |
Nov 10, 2016 | 18.97 | 19.05 | 18.77 | 18.85 | 96,401 | +0.03(+0.16%) |
Nov 09, 2016 | 19.25 | 19.44 | 18.80 | 18.82 | 702,057 | -0.63(-3.24%) |
Nov 08, 2016 | 19.16 | 19.61 | 19.12 | 19.45 | 101,218 | +0.35(+1.83%) |
Nov 07, 2016 | 19.16 | 19.17 | 19.04 | 19.10 | 39,832 | -0.07(-0.37%) |
Nov 04, 2016 | 19.07 | 19.28 | 19.07 | 19.17 | 26,979 | -0.02(-0.10%) |
Nov 03, 2016 | 19.16 | 19.23 | 19.05 | 19.19 | 62,649 | +0.03(+0.16%) |
Nov 02, 2016 | 19.22 | 19.30 | 19.01 | 19.16 | 59,770 | -0.05(-0.26%) |